803,300€
0,06%
Echtzeit-Aktienkurs W.W. Grainger Inc.
Bid:
Ask:
Aktienkurse zur W.W. Grainger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 808,40 | 822,90 | 800,60 | 802,80 | -0,69% | - |
| 30.09.2025 | 809,10 | 813,60 | 799,50 | 808,40 | -0,96% | - |
| 29.09.2025 | 821,80 | 825,40 | 801,60 | 816,20 | -0,12% | 12,00 |
| 26.09.2025 | 815,40 | 835,40 | 814,60 | 817,20 | 0,39% | 8,00 |
| 25.09.2025 | 812,40 | 830,10 | 796,70 | 814,00 | -0,12% | - |
| 24.09.2025 | 828,50 | 837,10 | 810,80 | 815,00 | -0,78% | - |
| 23.09.2025 | 831,00 | 840,70 | 820,00 | 821,40 | -1,04% | - |
| 22.09.2025 | 840,40 | 842,90 | 830,00 | 830,00 | -1,73% | - |
| 19.09.2025 | 853,50 | 863,10 | 831,60 | 844,60 | -1,14% | - |
| 18.09.2025 | 849,40 | 861,60 | 844,70 | 854,30 | 0,87% | - |
| 17.09.2025 | 837,80 | 851,30 | 837,00 | 846,90 | 1,36% | - |
| 16.09.2025 | 861,00 | 870,20 | 815,60 | 835,50 | -2,85% | - |
| 15.09.2025 | 857,50 | 867,30 | 847,90 | 860,00 | -0,43% | - |
| 12.09.2025 | 865,40 | 865,40 | 863,40 | 863,70 | 0,34% | - |
| 11.09.2025 | 850,40 | 867,60 | 846,40 | 860,80 | 1,45% | - |
| 10.09.2025 | 848,50 | 850,20 | 847,50 | 848,50 | 0,25% | - |
| 09.09.2025 | 848,20 | 854,10 | 833,80 | 846,40 | 0,47% | - |
| 08.09.2025 | 848,10 | 854,50 | 825,20 | 842,40 | -3,84% | 2,00 |
| 05.09.2025 | 882,30 | 891,30 | 834,30 | 876,00 | 0,55% | - |
| 04.09.2025 | 873,30 | 886,50 | 844,00 | 871,20 | 0,79% | - |
| 03.09.2025 | 869,00 | 881,20 | 864,40 | 864,40 | 0,70% | - |
| 02.09.2025 | 864,90 | 878,80 | 858,40 | 858,40 | -0,19% | - |
| 01.09.2025 | 864,80 | 867,20 | 860,00 | 860,00 | -0,85% | - |
| 29.08.2025 | 867,30 | 879,70 | 856,70 | 867,40 | -0,05% | - |
| 28.08.2025 | 875,50 | 878,90 | 860,80 | 867,80 | -0,32% | - |
| 27.08.2025 | 871,20 | 880,60 | 865,80 | 870,60 | 0,18% | - |
| 26.08.2025 | 870,50 | 877,00 | 861,60 | 869,00 | -0,42% | - |
| 25.08.2025 | 872,60 | 878,40 | 860,50 | 872,70 | 0,24% | - |
| 22.08.2025 | 858,10 | 877,70 | 853,20 | 870,60 | 1,63% | - |
| 21.08.2025 | 857,70 | 867,30 | 850,60 | 856,60 | -0,07% | - |
| 20.08.2025 | 852,70 | 864,30 | 846,00 | 857,20 | 0,42% | - |
| 19.08.2025 | 837,60 | 859,40 | 821,80 | 853,60 | 1,73% | - |
| 18.08.2025 | 830,10 | 843,00 | 821,90 | 839,10 | 1,21% | - |
| 15.08.2025 | 845,00 | 845,50 | 825,50 | 829,10 | -1,03% | - |
| 14.08.2025 | 837,80 | 841,70 | 830,20 | 837,70 | -0,08% | - |
| 13.08.2025 | 822,20 | 840,10 | 818,60 | 838,40 | 2,01% | - |
| 12.08.2025 | 810,10 | 826,60 | 798,60 | 821,90 | 1,51% | - |
| 11.08.2025 | 814,60 | 822,50 | 803,80 | 809,70 | -0,75% | - |
| 08.08.2025 | 812,00 | 818,30 | 802,90 | 815,80 | 0,85% | - |
| 07.08.2025 | 822,80 | 832,60 | 804,90 | 808,90 | -1,73% | - |
| 06.08.2025 | 813,60 | 828,00 | 795,30 | 823,10 | 1,92% | - |
| 05.08.2025 | 814,00 | 823,80 | 800,10 | 807,60 | -0,48% | - |
| 04.08.2025 | 813,70 | 825,40 | 797,20 | 811,50 | 0,62% | - |
| 01.08.2025 | 906,00 | 906,20 | 790,00 | 806,50 | -11,43% | - |
| 31.07.2025 | 915,50 | 923,60 | 901,10 | 910,60 | -0,34% | - |
| 30.07.2025 | 913,90 | 926,80 | 903,90 | 913,70 | 0,09% | - |
| 29.07.2025 | 907,80 | 916,10 | 904,10 | 912,90 | 0,88% | - |
| 28.07.2025 | 900,60 | 910,30 | 899,20 | 904,90 | 0,81% | - |
| 25.07.2025 | 898,10 | 902,90 | 888,60 | 897,60 | 0,35% | - |
| 24.07.2025 | 883,50 | 898,50 | 879,70 | 894,50 | 0,78% | - |
| 23.07.2025 | 886,30 | 898,80 | 882,90 | 887,60 | 0,81% | - |
| 22.07.2025 | 878,00 | 891,80 | 871,20 | 880,50 | 0,64% | - |
| 21.07.2025 | 885,00 | 888,90 | 871,50 | 874,90 | -1,06% | - |
| 18.07.2025 | 882,60 | 888,10 | 870,70 | 884,30 | 0,37% | - |
| 17.07.2025 | 894,00 | 908,00 | 871,50 | 881,00 | -1,40% | - |
| 16.07.2025 | 892,00 | 905,00 | 872,60 | 893,50 | -0,30% | - |
| 15.07.2025 | 906,50 | 916,30 | 896,20 | 896,20 | -1,11% | - |
| 14.07.2025 | 900,50 | 922,50 | 887,60 | 906,30 | -0,01% | - |
| 11.07.2025 | 891,50 | 910,10 | 888,00 | 906,40 | 1,16% | - |
| 10.07.2025 | 889,90 | 911,80 | 888,90 | 896,00 | 0,58% | 14,00 |
| 09.07.2025 | 887,70 | 894,80 | 879,60 | 890,80 | 0,75% | - |
| 08.07.2025 | 882,10 | 895,50 | 877,70 | 884,20 | 0,19% | - |
| 07.07.2025 | 896,40 | 903,80 | 881,70 | 882,50 | -1,08% | - |
| 04.07.2025 | 886,50 | 894,90 | 882,30 | 892,10 | 0,00% | - |
| 03.07.2025 | 881,20 | 895,10 | 871,80 | 892,10 | 1,61% | - |
| 02.07.2025 | 894,80 | 897,80 | 871,90 | 878,00 | -1,56% | - |
| 01.07.2025 | 882,60 | 902,70 | 873,00 | 891,90 | 1,02% | 20,00 |
| 30.06.2025 | 885,70 | 888,10 | 871,20 | 882,90 | 0,54% | - |
| 27.06.2025 | 871,20 | 882,20 | 865,50 | 878,20 | 1,21% | 24,00 |
| 26.06.2025 | 878,10 | 887,10 | 862,10 | 867,70 | -1,24% | - |
| 25.06.2025 | 897,60 | 910,10 | 874,50 | 878,60 | -2,11% | - |
| 24.06.2025 | 904,10 | 921,20 | 891,20 | 897,50 | 0,09% | - |
| 23.06.2025 | 898,30 | 909,00 | 889,70 | 896,70 | -0,41% | - |
| 20.06.2025 | 904,10 | 918,50 | 890,40 | 900,40 | 0,70% | - |
| 19.06.2025 | 906,60 | 906,70 | 894,10 | 894,10 | -1,64% | - |
| 18.06.2025 | 909,50 | 919,30 | 904,40 | 909,00 | -0,20% | - |
| 17.06.2025 | 921,80 | 928,90 | 905,30 | 910,80 | -1,78% | - |
| 16.06.2025 | 923,00 | 931,10 | 905,20 | 927,30 | 0,67% | - |
| 13.06.2025 | 920,10 | 938,20 | 913,50 | 921,10 | -1,38% | - |
| 12.06.2025 | 930,30 | 939,40 | 918,60 | 934,00 | -0,59% | - |
| 11.06.2025 | 946,70 | 952,00 | 935,60 | 939,50 | -1,12% | - |
| 10.06.2025 | 942,80 | 955,30 | 935,30 | 950,10 | 0,69% | - |
| 09.06.2025 | 958,30 | 963,90 | 943,60 | 943,60 | -1,81% | - |
| 06.06.2025 | 953,40 | 975,00 | 953,20 | 961,00 | 1,29% | - |
| 05.06.2025 | 942,40 | 952,50 | 931,20 | 948,80 | 0,52% | - |
| 04.06.2025 | 957,60 | 960,40 | 939,70 | 943,90 | -1,41% | - |
| 03.06.2025 | 936,40 | 957,90 | 931,80 | 957,40 | 2,06% | - |
| 02.06.2025 | 951,50 | 952,60 | 928,30 | 938,10 | -2,00% | - |
| 30.05.2025 | 960,50 | 966,60 | 951,00 | 957,20 | 0,35% | - |
| 29.05.2025 | 980,90 | 980,90 | 942,90 | 953,90 | -0,34% | - |
| 28.05.2025 | 961,90 | 976,30 | 952,50 | 957,20 | -0,46% | - |
| 27.05.2025 | 946,00 | 962,40 | 946,00 | 961,60 | 1,29% | 38,00 |
| 26.05.2025 | 951,50 | 958,90 | 945,20 | 949,40 | 0,68% | - |
| 23.05.2025 | 954,40 | 955,90 | 930,50 | 943,00 | -1,30% | - |
| 22.05.2025 | 956,00 | 968,30 | 946,60 | 955,40 | 0,05% | - |
| 21.05.2025 | 958,30 | 965,80 | 946,60 | 954,90 | -1,34% | 10,00 |
| 20.05.2025 | 975,10 | 986,50 | 960,30 | 967,90 | -1,12% | - |
| 19.05.2025 | 974,10 | 986,50 | 966,20 | 978,90 | -0,96% | - |
| 16.05.2025 | 966,70 | 990,30 | 966,00 | 988,40 | 1,94% | - |
| 15.05.2025 | 948,10 | 976,90 | 944,60 | 969,60 | 1,25% | - |